Baweja Studios Limited (NSE:BAWEJA)
India
· Delayed Price · Currency is INR 35.95
-1.35 (-3.62%)
Apr 29, 2026, 2:42 PM IST
Baweja Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.10 | 37.10 | 36.00 | 36.00 | - | -3.49% | 8,000 |
| Apr 28, 2026 | 37.00 | 38.90 | 36.00 | 37.30 | 37.30 | 0.27% | 16,800 |
| Apr 27, 2026 | 36.40 | 37.25 | 36.40 | 37.20 | 37.20 | 1.09% | 3,200 |
| Apr 24, 2026 | 38.50 | 38.50 | 36.50 | 36.80 | 36.80 | -0.54% | 12,000 |
| Apr 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.14% | 4,000 |
| Apr 22, 2026 | 37.50 | 37.65 | 36.20 | 36.95 | 36.95 | -1.47% | 11,200 |
| Apr 21, 2026 | 36.25 | 37.85 | 34.70 | 37.50 | 37.50 | 8.85% | 69,600 |
| Apr 20, 2026 | 32.00 | 34.45 | 32.00 | 34.45 | 34.45 | 9.89% | 22,400 |
| Apr 17, 2026 | 32.80 | 32.80 | 30.70 | 31.35 | 31.35 | -2.03% | 4,800 |
| Apr 16, 2026 | 33.00 | 33.10 | 31.00 | 32.00 | 32.00 | -4.76% | 16,800 |
| Apr 15, 2026 | 37.00 | 38.00 | 33.30 | 33.60 | 33.60 | -7.44% | 76,800 |
| Apr 13, 2026 | 31.20 | 37.00 | 30.85 | 36.30 | 36.30 | 16.35% | 56,800 |
| Apr 10, 2026 | 26.95 | 31.20 | 26.60 | 31.20 | 31.20 | 20.00% | 22,400 |
| Apr 9, 2026 | 25.20 | 26.15 | 25.20 | 26.00 | 26.00 | -0.57% | 3,200 |
| Apr 8, 2026 | 25.90 | 27.00 | 25.00 | 26.15 | 26.15 | 5.87% | 14,400 |
| Apr 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 2,400 |
| Apr 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.78% | 800 |
| Apr 2, 2026 | 22.15 | 23.85 | 22.15 | 23.80 | 23.80 | -0.63% | 9,600 |
| Apr 1, 2026 | 22.30 | 23.95 | 22.30 | 23.95 | 23.95 | 12.18% | 8,000 |
| Mar 30, 2026 | 24.00 | 25.00 | 21.10 | 21.35 | 21.35 | -11.23% | 88,000 |
| Mar 27, 2026 | 26.50 | 26.50 | 23.65 | 24.05 | 24.05 | -7.85% | 122,400 |
| Mar 25, 2026 | 26.00 | 26.90 | 26.00 | 26.10 | 26.10 | -2.61% | 27,200 |
| Mar 24, 2026 | 28.60 | 28.60 | 25.30 | 26.80 | 26.80 | -4.96% | 24,800 |
| Mar 23, 2026 | 29.75 | 30.70 | 28.00 | 28.20 | 28.20 | -5.21% | 20,800 |
| Mar 20, 2026 | 29.70 | 29.75 | 29.35 | 29.75 | 29.75 | 5.50% | 6,400 |
| Mar 19, 2026 | 27.80 | 29.55 | 27.50 | 28.20 | 28.20 | -0.53% | 8,000 |
| Mar 18, 2026 | 28.20 | 28.95 | 28.10 | 28.35 | 28.35 | 3.09% | 8,800 |
| Mar 17, 2026 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | -2.14% | 4,800 |
| Mar 16, 2026 | 28.05 | 28.10 | 27.10 | 28.10 | 28.10 | -0.18% | 12,000 |
| Mar 13, 2026 | 28.25 | 28.25 | 28.05 | 28.15 | 28.15 | -1.23% | 3,200 |
| Mar 12, 2026 | 29.00 | 29.00 | 28.45 | 28.50 | 28.50 | - | 22,400 |
| Mar 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | 3,200 |
| Mar 10, 2026 | 28.25 | 29.20 | 28.15 | 29.00 | 29.00 | 1.05% | 5,600 |
| Mar 9, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -5.90% | 1,600 |
| Mar 6, 2026 | 28.55 | 30.50 | 28.50 | 30.50 | 30.50 | 3.39% | 5,600 |
| Mar 5, 2026 | 30.60 | 30.60 | 29.00 | 29.50 | 29.50 | -4.07% | 3,200 |
| Feb 27, 2026 | 30.00 | 30.75 | 28.75 | 30.75 | 30.75 | 0.65% | 92,000 |
| Feb 26, 2026 | 29.75 | 30.80 | 29.75 | 30.55 | 30.55 | 3.56% | 12,800 |
| Feb 25, 2026 | 30.65 | 30.75 | 29.50 | 29.50 | 29.50 | -0.84% | 8,000 |
| Feb 24, 2026 | 29.60 | 30.40 | 29.25 | 29.75 | 29.75 | 4.39% | 16,800 |
| Feb 23, 2026 | 29.70 | 29.75 | 27.05 | 28.50 | 28.50 | -0.87% | 16,800 |
| Feb 20, 2026 | 29.20 | 29.25 | 28.60 | 28.75 | 28.75 | 1.59% | 8,000 |
| Feb 19, 2026 | 28.75 | 29.25 | 28.00 | 28.30 | 28.30 | -1.57% | 12,800 |
| Feb 18, 2026 | 28.55 | 29.20 | 28.00 | 28.75 | 28.75 | -3.36% | 14,400 |
| Feb 17, 2026 | 31.80 | 31.80 | 28.55 | 29.75 | 29.75 | -6.59% | 24,000 |
| Feb 16, 2026 | 30.10 | 31.85 | 30.10 | 31.85 | 31.85 | 2.41% | 11,200 |
| Feb 13, 2026 | 33.25 | 33.25 | 31.10 | 31.10 | 31.10 | -5.18% | 3,200 |
| Feb 11, 2026 | 34.50 | 34.50 | 30.75 | 32.80 | 32.80 | -0.61% | 12,000 |
| Feb 10, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 4.76% | 8,000 |
| Feb 9, 2026 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | 3.28% | 4,800 |
| Feb 6, 2026 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -4.69% | 1,600 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | 800 |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.57% | 800 |
| Feb 3, 2026 | 31.50 | 33.00 | 31.50 | 31.90 | 31.90 | 5.80% | 6,400 |
| Feb 2, 2026 | 30.95 | 31.00 | 30.00 | 30.15 | 30.15 | -0.33% | 9,600 |
| Feb 1, 2026 | 30.25 | 30.30 | 30.25 | 30.25 | 30.25 | 1.68% | 6,400 |
| Jan 30, 2026 | 29.70 | 30.00 | 28.75 | 29.75 | 29.75 | 0.17% | 4,800 |
| Jan 29, 2026 | 28.60 | 29.85 | 28.20 | 29.70 | 29.70 | 1.71% | 4,800 |
| Jan 28, 2026 | 30.85 | 31.00 | 29.05 | 29.20 | 29.20 | -9.03% | 12,800 |
| Jan 27, 2026 | 29.20 | 32.30 | 29.20 | 32.10 | 32.10 | 13.83% | 11,200 |
| Jan 23, 2026 | 29.15 | 30.00 | 27.70 | 28.20 | 28.20 | -5.37% | 25,600 |
| Jan 22, 2026 | 30.00 | 31.60 | 29.30 | 29.80 | 29.80 | -0.50% | 9,600 |
| Jan 21, 2026 | 30.70 | 30.70 | 27.35 | 29.95 | 29.95 | -6.26% | 50,400 |
| Jan 20, 2026 | 35.55 | 35.55 | 31.90 | 31.95 | 31.95 | -10.13% | 27,200 |
| Jan 19, 2026 | 38.70 | 38.70 | 35.15 | 35.55 | 35.55 | -11.13% | 37,600 |
| Jan 16, 2026 | 39.60 | 40.00 | 39.00 | 40.00 | 40.00 | -2.79% | 7,200 |
| Jan 14, 2026 | 40.35 | 42.00 | 40.35 | 41.15 | 41.15 | -2.26% | 1,600 |
| Jan 13, 2026 | 40.45 | 42.95 | 40.45 | 42.10 | 42.10 | 0.24% | 2,400 |
| Jan 9, 2026 | 40.50 | 43.20 | 40.50 | 42.00 | 42.00 | -2.89% | 7,200 |
| Jan 8, 2026 | 41.05 | 43.45 | 41.05 | 43.25 | 43.25 | -0.80% | 7,200 |
| Jan 7, 2026 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | 0.11% | 1,600 |
| Jan 5, 2026 | 43.65 | 43.65 | 42.20 | 43.55 | 43.55 | 2.83% | 2,400 |
| Jan 2, 2026 | 40.50 | 44.00 | 40.50 | 42.35 | 42.35 | -1.40% | 15,200 |
| Jan 1, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 3.37% | 1,600 |
| Dec 31, 2025 | 38.50 | 43.00 | 35.00 | 41.55 | 41.55 | 6.54% | 68,000 |
| Dec 30, 2025 | 39.15 | 39.15 | 39.00 | 39.00 | 39.00 | - | 6,400 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.14% | 800 |
| Dec 26, 2025 | 40.20 | 41.55 | 40.20 | 41.55 | 41.55 | 3.36% | 1,600 |
| Dec 23, 2025 | 39.95 | 40.60 | 39.95 | 40.20 | 40.20 | 4.69% | 7,200 |
| Dec 22, 2025 | 38.10 | 39.00 | 38.10 | 38.40 | 38.40 | -4.60% | 3,200 |
| Dec 19, 2025 | 38.45 | 41.00 | 38.45 | 40.25 | 40.25 | 8.05% | 8,000 |
| Dec 18, 2025 | 37.60 | 37.60 | 37.25 | 37.25 | 37.25 | -4.61% | 4,800 |
| Dec 17, 2025 | 38.00 | 39.05 | 38.00 | 39.05 | 39.05 | 2.76% | 1,600 |
| Dec 16, 2025 | 38.25 | 38.25 | 38.00 | 38.00 | 38.00 | -1.30% | 3,200 |
| Dec 15, 2025 | 38.40 | 40.00 | 38.40 | 38.50 | 38.50 | - | 15,200 |
| Dec 12, 2025 | 37.60 | 39.00 | 37.60 | 38.50 | 38.50 | -0.26% | 8,800 |
| Dec 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.40% | 1,600 |
| Dec 9, 2025 | 38.50 | 39.50 | 38.50 | 39.15 | 39.15 | -1.63% | 30,400 |
| Dec 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 800 |
| Dec 5, 2025 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | -1.12% | 4,000 |
| Dec 4, 2025 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | -1.83% | 2,400 |
| Dec 3, 2025 | 40.80 | 41.00 | 40.30 | 41.00 | 41.00 | - | 5,600 |
| Dec 2, 2025 | 41.85 | 42.00 | 41.00 | 41.00 | 41.00 | 0.61% | 4,000 |
| Dec 1, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 800 |
| Nov 28, 2025 | 41.95 | 41.95 | 40.75 | 40.75 | 40.75 | -1.81% | 2,400 |
| Nov 27, 2025 | 39.50 | 41.80 | 39.50 | 41.50 | 41.50 | 0.48% | 4,000 |
| Nov 26, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | 4.56% | 2,400 |
| Nov 25, 2025 | 40.20 | 41.00 | 39.50 | 39.50 | 39.50 | -1.86% | 6,400 |
| Nov 24, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 800 |
| Nov 21, 2025 | 41.20 | 41.40 | 39.10 | 40.25 | 40.25 | -4.73% | 11,200 |